Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

KLD 400 Social Ishares MSCI ETF (NY: DSI )

101.33 +0.36 (+0.36%)
Streaming Delayed Price Updated: 11:44 AM EDT, May 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2002 4.433 4.465 4.433 4.465 1,469 -0.01(-0.18%)
May 28, 2002 4.474 4.510 4.474 4.474 19,844 -0.05(-1.08%)
May 27, 2002 4.535 4.535 4.522 4.522 12,249 +0.00(+0.00%)
May 24, 2002 4.535 4.535 4.522 4.522 12,249 +0.03(+0.73%)
May 23, 2002 4.510 4.535 4.490 4.490 19,844 +0.02(+0.37%)
May 22, 2002 4.449 4.490 4.449 4.474 34,789 +0.00(+0.00%)
May 21, 2002 4.494 4.531 4.474 4.474 23,274 -0.06(-1.26%)
May 20, 2002 4.531 4.531 4.531 4.531 1,200,485 +0.00(+0.00%)
May 17, 2002 4.531 4.531 4.531 4.531 5,144 -0.01(-0.27%)
May 16, 2002 4.543 4.543 4.543 4.543 734 +0.00(+0.00%)
May 15, 2002 4.543 4.543 4.531 4.543 23,274 +0.03(+0.63%)
May 14, 2002 4.494 4.514 4.494 4.514 17,394 +0.04(+1.00%)
May 13, 2002 4.469 4.469 4.469 4.469 0 +0.00(+0.00%)
May 10, 2002 4.469 4.469 4.469 4.469 11,759 +0.00(+0.00%)
May 09, 2002 4.474 4.474 4.469 4.469 22,784 +0.02(+0.46%)
May 08, 2002 4.490 4.490 4.449 4.449 21,804 +0.02(+0.37%)
May 07, 2002 4.433 4.465 4.433 4.433 68,109 -0.02(-0.46%)
May 06, 2002 4.429 4.453 4.429 4.453 20,579 +0.04(+1.02%)
May 03, 2002 4.408 4.408 4.408 4.408 2,939 +0.00(+0.00%)
May 02, 2002 4.388 4.408 4.388 4.408 43,119 +0.03(+0.75%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.